Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 21,08 | 21,08 | 21,08 | 21,21 | 21,21 | 180 |
25 giu 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
24 giu 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
21 giu 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
20 giu 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
19 giu 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
18 giu 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
17 giu 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
14 giu 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
13 giu 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
12 giu 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
11 giu 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
10 giu 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
07 giu 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
06 giu 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
05 giu 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
04 giu 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
03 giu 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
31 mag 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
30 mag 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
29 mag 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
28 mag 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
27 mag 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
24 mag 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
23 mag 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
22 mag 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
21 mag 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
20 mag 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
17 mag 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
16 mag 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
15 mag 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
14 mag 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
13 mag 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
10 mag 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
09 mag 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
08 mag 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
07 mag 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
06 mag 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
03 mag 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
02 mag 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
30 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
29 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
26 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
25 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
25 apr 2024 | 0.85 Dividendo |
24 apr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 20,51 | - |
23 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 20,38 | - |
22 apr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,04 | - |
19 apr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 19,68 | - |
18 apr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 19,83 | - |
17 apr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 19,44 | - |
16 apr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,19 | - |
15 apr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 19,42 | - |
12 apr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 19,44 | - |
11 apr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 19,42 | - |
10 apr 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,37 | - |
09 apr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 19,33 | - |
08 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,20 | - |
05 apr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,19 | - |
04 apr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,26 | - |
03 apr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 19,33 | - |
02 apr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 19,47 | - |
28 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 19,24 | - |
27 mar 2024 | 20,20 | 20,22 | 20,20 | 20,22 | 19,42 | - |
26 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,16 | - |
25 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 18,82 | - |
22 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,02 | - |
21 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,09 | - |
20 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 18,93 | - |
19 mar 2024 | 19,74 | 20,04 | 19,74 | 20,04 | 19,24 | 180 |
18 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 18,89 | - |
15 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 18,96 | - |
14 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 18,94 | - |
13 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 18,76 | - |
12 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 18,55 | - |
11 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 18,50 | - |
08 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,53 | - |
07 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 18,56 | - |
06 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 18,56 | - |
05 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 18,39 | - |
04 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 18,45 | - |
01 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 18,54 | - |
29 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 18,40 | - |
28 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,46 | - |
27 feb 2024 | 19,21 | 19,44 | 19,21 | 19,44 | 18,67 | 26 |
26 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,46 | - |
23 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 18,56 | - |
22 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 18,69 | - |
21 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,26 | - |
20 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 19,36 | - |
19 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 19,38 | - |
16 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 19,22 | - |
15 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 18,98 | - |
14 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 18,64 | - |
13 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 18,58 | - |
12 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 18,49 | - |
09 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 18,50 | - |
08 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 18,51 | - |
07 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 18,66 | - |
06 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 18,61 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...